LQWD Technologies Corp (QX)【LQWDF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0011	-0.172549019608	0.6375	0.6949	0.63476	15157	0.66736918	CS
4	-0.11932	-15.7889165299	0.75572	0.83885	0.63476	13277	0.72702261	CS
12	-0.2058	-24.4360009499	0.8422	0.8715	0.6263	8751	0.7588096	CS
26	-0.1636	-20.45	0.8	1.128	0.6263	13193	0.80665501	CS
52	-1.2636	-66.5052631579	1.9	8	0.5801	76450	3.39353858	CS
156	0.1464	29.8775510204	0.49	8	0.2239	38906	3.01276765	CS
260	-0.0136	-2.09230769231	0.65	8	0.0351	37646	1.97397344	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	0.6364	-0.03702	-5.50	0.67	0.68	0.63476	28261
1780608540	0.67342	0.00342	0.51	0.67342	0.67342	0.67342	455
1780522140	0.67	0	0.00	0.67	0.67	0.67	0
1780435740	0.67	0.01	1.52	0.688675	0.688675	0.664435	4016
1780349340	0.66	-0.0349	-5.02	0.6812	0.6812	0.66	44681
1780090080	0.6949	-0.0141	-1.99	0.6375	0.6949	0.6375	11476
1780003320	0.709	0.0024	0.34	0.68	0.709	0.655545	34245
1779917340	0.7066	-0.0213	-2.93	0.6657999	0.7216	0.6375	23446
1779830940	0.7279	-0.031	-4.08	0.7442	0.7442	0.7	12211
1779484920	0.7589	-0.0111	-1.44	0.76	0.77776	0.74	50991
1779398880	0.77	-0.0065	-0.84	0.7911	0.7911	0.7634	3611
1779312300	0.7765	0.0304	4.07	0.7836999	0.7983	0.7765	5401
1779225660	0.7461	-0.05205	-6.52	0.76	0.76	0.7352	9144
1779139740	0.79815	0.01175	1.49	0.76	0.79815	0.76	3190
1778880000	0.7864	-0.05245	-6.25	0.8340999	0.8340999	0.7864	1602
1778793900	0.83885	0.05773	7.39	0.76	0.83885	0.76	2046
1778707380	0.78112	0.00112	0.14	0.7771	0.782	0.76	2787
1778621340	0.78	-0.0162	-2.03	0.7756	0.7899	0.7756	13990
1778534940	0.7962	0.0062	0.78	0.79408	0.7962	0.79	7859
1778275200	0.79	0.04	5.33	0.7557199	0.79	0.7557199	7832
1778188800	0.75	-0.05115	-6.38	0.76	0.76	0.75	6676
1778102520	0.80115	-0.06305	-7.30	0.85	0.8501	0.7601	2844
1778016000	0.8642	0.03878	4.70	0.8406	0.8642	0.8406	17737
1777930140	0.82542	0.02542	3.18	0.7997	0.82542	0.7997	2930
1777671000	0.8	0.01606	2.05	0.78633	0.8169999	0.78633	6600
1777584540	0.78394	-0.00106	-0.14	0.7949	0.795	0.76	13579
1777498140	0.785	-0.04426	-5.34	0.785	0.785	0.785	200
1777411800	0.82926	-0.01544	-1.83	0.84	0.84	0.82926	2222
1777325400	0.8447	0.0147	1.77	0.8447	0.8447	0.8447	100
1777065780	0.83	0.04	5.06	0.86	0.86	0.83	1617
1776979740	0.79	-0.04	-4.82	0.8199999	0.83	0.79	14491
1776893280	0.83	0.04	5.06	0.82215	0.83	0.82215	792
1776806940	0.79	-0.02405	-2.95	0.8155	0.8155	0.79	7508
1776720540	0.81405	0.01095	1.36	0.81405	0.81405	0.81405	6085
1776460800	0.8031	0.0077	0.97	0.84	0.8516	0.8031	11552
1776374940	0.7954	-0.0435	-5.19	0.8199999	0.8199999	0.7954	11907
1776288360	0.8389	0.03197	3.96	0.776	0.8389	0.776	4182
1776202140	0.80693	0.12889	19.01	0.8036	0.81	0.8036	7260
1776115200	0.67804	0	0.00	0.67804	0.67804	0.67804	0
1775856000	0.67804	0.01134	1.70	0.67804	0.67804	0.67804	1038
1775770140	0.6667	0.0117	1.79	0.638	0.6667	0.6263	1996
1775683500	0.655	-0.00498	-0.75	0.651	0.655	0.651	1150
1775596800	0.65998	-0.06597	-9.09	0.65998	0.65998	0.65998	252
1775510940	0.72595	0.05795	8.68	0.72545	0.72595	0.72545	1309
1775164800	0.668	0	0.00	0.668	0.668	0.668	0
1775078400	0.668	-0.0547	-7.57	0.71284	0.71284	0.668	753
1774992540	0.7227	-0.0073	-1.00	0.7121	0.7227	0.7121	2536
1774906080	0.73	-0.017315	-2.32	0.7319	0.745	0.73	1110
1774646940	0.7473149	-0.023585	-3.06	0.7245	0.7473149	0.72377	27025
1774560480	0.7709	-0.0089	-1.14	0.7709	0.7709	0.7709	1807
1774473900	0.7798	0.0273001	3.63	0.785	0.8008999	0.7798	1401
1774387560	0.7524999	0.0144999	1.96	0.7645999	0.783275	0.75	5818
1774300800	0.738	0.0034	0.46	0.78235	0.78235	0.738	2257
1774041960	0.7346	-0.0355	-4.61	0.78	0.78	0.7346	2571
1773955740	0.7701	-0.0565	-6.84	0.785	0.785	0.77	44200
1773869340	0.8266	-0.0341	-3.96	0.8270999	0.85	0.8266	13150
1773782700	0.8607	0.00415	0.48	0.8607	0.8607	0.8607	830
1773696120	0.85655	0.01435	1.70	0.86	0.8715	0.836	14164
1773437340	0.8422	0.000955	0.11	0.8422	0.8422	0.8422	652
1773350400	0.841245	-0.018755	-2.18	0.841245	0.841245	0.841245	2004
1773264540	0.86	0.0058	0.68	0.8477	0.86	0.8404	10360
1773178080	0.8542	0.0042	0.49	0.851556	0.8601	0.851556	6324
1773091740	0.85	0.01	1.19	0.751	0.85	0.751	1735